Skip to main content
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
28.45
+0.62 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
28.56
+0.11 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8928.6527.8828.4528.452.23%13,381,717
Dec 4, 202527.2627.9627.2527.8327.831.57%9,325,759
Dec 3, 202526.9127.4226.9027.4027.401.82%10,188,125
Dec 2, 202526.5927.0126.0426.9126.741.05%11,258,186
Dec 1, 202526.2227.0026.1826.6326.461.56%10,471,290
Nov 28, 202525.6426.4225.6326.2226.051.67%3,968,300
Nov 26, 202525.7926.1225.5925.7925.630.39%7,935,668
Nov 25, 202525.7525.7824.9825.6925.530.08%10,283,976
Nov 24, 202525.7525.9425.2625.6725.51-0.58%13,998,179
Nov 21, 202525.3725.8624.9225.8225.660.78%13,324,747
Nov 20, 202526.6427.0825.4725.6225.46-3.17%12,537,558
Nov 19, 202526.2626.6626.0126.4626.29-1.23%8,311,343
Nov 18, 202526.2726.9826.1226.7926.620.64%8,400,139
Nov 17, 202527.1927.4426.4126.6226.45-2.49%8,263,623
Nov 14, 202526.9527.8126.5627.3027.131.04%9,703,856
Nov 13, 202526.9327.6826.8927.0226.850.33%11,483,152
Nov 12, 202527.7728.1926.8226.9326.76-4.03%11,730,349
Nov 11, 202527.7728.6627.7228.0627.881.26%11,807,639
Nov 10, 202527.7827.9227.1527.7127.530.51%8,446,525
Nov 7, 202527.4827.6926.9627.5727.400.88%6,677,530
Nov 6, 202527.3328.1327.1527.3327.160.85%10,367,661
Nov 5, 202526.8627.4326.6827.1026.931.08%7,909,176
Nov 4, 202526.8127.4326.6926.8126.64-1.36%9,532,638
Nov 3, 202526.7727.5326.7227.1827.011.27%8,681,160
Oct 31, 202527.0927.2426.4726.8426.67-0.45%9,175,594
Oct 30, 202527.1527.6526.9426.9626.79-1.89%9,772,912
Oct 29, 202526.6227.5626.6227.4827.313.23%11,791,174
Oct 28, 202526.7626.9526.4526.6226.45-0.67%8,571,599
Oct 27, 202526.9527.3426.8026.8026.630.94%9,648,429
Oct 24, 202527.2027.2126.5526.5526.38-2.46%12,314,448
Oct 23, 202526.8027.3926.6227.2227.053.46%20,224,964
Oct 22, 202526.1926.6425.7126.3126.144.24%25,418,153
Oct 21, 202524.5725.4724.1225.2425.0811.58%39,857,092
Oct 20, 202522.3022.7322.2222.6222.481.57%18,902,621
Oct 17, 202521.7322.4421.5122.2722.132.06%19,104,320
Oct 16, 202522.5522.6221.4621.8221.68-2.55%22,870,530
Oct 15, 202522.9122.9822.0822.3922.25-0.22%18,225,911
Oct 14, 202522.0122.6621.9122.4422.30-0.27%10,007,312
Oct 13, 202522.3222.6121.8122.5022.362.41%9,793,603
Oct 10, 202523.2223.3421.9721.9721.83-6.11%11,857,548
Oct 9, 202524.0124.3723.1323.4023.25-2.17%8,171,319
Oct 8, 202524.2324.3023.7523.9223.77-1.48%10,032,768
Oct 7, 202524.4824.6423.6724.2824.13-0.33%12,180,932
Oct 6, 202524.3724.6224.1324.3624.210.21%7,899,161
Oct 3, 202524.7224.7924.2624.3124.16-0.29%9,609,136
Oct 2, 202524.8425.0924.2224.3824.23-2.09%11,492,587
Oct 1, 202524.5925.1024.4624.9024.741.22%10,241,128
Sep 30, 202524.4724.7624.0324.6024.44-1.60%14,345,329
Sep 29, 202524.9625.1824.4625.0024.84-0.44%14,035,532
Sep 26, 202524.8225.6824.8225.1124.951.82%16,390,098
Sep 25, 202524.1524.7524.1024.6624.500.90%14,334,991
Sep 24, 202524.6125.0424.3324.4424.290.70%19,818,266
Sep 23, 202522.9424.8822.9324.2724.127.34%36,005,649
Sep 22, 202522.2522.6522.0022.6122.470.44%13,445,079
Sep 19, 202522.4422.6022.0622.5122.370.67%24,469,809
Sep 18, 202522.5422.6922.0422.3622.220.49%10,035,127
Sep 17, 202522.2522.8521.9722.2522.11-0.76%8,857,981
Sep 16, 202522.0022.5421.6122.4222.282.89%12,890,725
Sep 15, 202522.4422.4821.7321.7921.65-1.98%8,711,447
Sep 12, 202522.5022.7022.2022.2322.09-0.36%6,732,336
Sep 11, 202522.4522.7122.2922.3122.17-1.28%9,071,596
Sep 10, 202521.7522.6121.6122.6022.463.91%13,918,024
Sep 9, 202521.9322.2321.7321.7521.61-0.09%10,324,666
Sep 8, 202522.0822.1521.4721.7721.63-1.49%13,427,901
Sep 5, 202522.1022.5621.9622.1021.96-1.65%11,270,293
Sep 4, 202521.6522.4821.4022.4722.334.08%10,584,142
Sep 3, 202522.3022.5321.5721.5921.45-4.85%12,590,115
Sep 2, 202522.6722.7822.2622.6922.38-0.18%11,560,181
Aug 29, 202522.6222.8622.5222.7322.420.44%8,064,653
Aug 28, 202522.3722.7022.0722.6322.321.48%11,982,570
Aug 27, 202521.8422.4821.7922.3021.991.92%8,433,990
Aug 26, 202522.0122.2921.7621.8821.58-2.06%15,318,334
Aug 25, 202522.1922.4922.0122.3422.030.31%8,647,021
Aug 22, 202521.4122.4321.4022.2721.964.65%12,629,802
Aug 21, 202520.9821.3820.8421.2820.990.85%8,431,636
Aug 20, 202521.1121.3120.7921.1020.81-0.05%10,718,620
Aug 19, 202521.3221.5820.9221.1120.82-1.03%7,300,672
Aug 18, 202521.0521.5520.9521.3321.040.99%7,962,099
Aug 15, 202521.2721.5121.1221.1220.83-1.08%7,570,988
Aug 14, 202521.0021.3920.5721.3521.060.71%8,824,273
Aug 13, 202520.8921.2120.7721.2020.911.10%9,061,417
Aug 12, 202520.6321.1320.5320.9720.682.29%10,981,125
Aug 11, 202521.0221.1020.3920.5020.22-1.91%9,050,305
Aug 8, 202520.9921.3520.6720.9020.610.10%11,782,704
Aug 7, 202521.5421.7920.8520.8820.59-1.60%10,942,317
Aug 6, 202521.9622.2221.1221.2220.93-2.12%15,919,438
Aug 5, 202521.8721.9521.2721.6821.380.05%10,790,081
Aug 4, 202521.5321.8621.4821.6721.370.32%12,082,798
Aug 1, 202522.1422.2421.2521.6021.30-3.57%18,960,581
Jul 31, 202522.2222.7522.1822.4022.09-14,022,017
Jul 30, 202522.9623.0022.1822.4022.09-2.95%22,446,492
Jul 29, 202522.7523.1722.6023.0822.761.05%18,971,039
Jul 28, 202522.5523.0222.5222.8422.531.74%13,123,416
Jul 25, 202522.4922.6822.0822.4522.140.13%15,844,835
Jul 24, 202521.9622.5021.7522.4222.112.05%20,364,713
Jul 23, 202521.6222.1621.4521.9721.672.71%15,590,555
Jul 22, 202520.7021.5420.1721.3921.100.99%24,674,422
Jul 21, 202521.3721.4821.0321.1820.89-0.19%16,555,437
Jul 18, 202521.7521.8421.0021.2220.93-1.49%14,976,983
Jul 17, 202521.1021.6021.0521.5421.241.41%9,927,286